Nasdaq 100 Technology Index Fund (NQ: QTEC )

194.24 +0.04 (+0.02%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 194.95 195.38 193.79 194.24 107,502 +0.04(+0.02%)
Mar 01, 2024 191.59 194.78 190.98 194.20 95,022 +3.59(+1.88%)
Feb 29, 2024 189.36 190.92 188.38 190.61 107,424 +2.67(+1.42%)
Feb 28, 2024 188.06 188.52 187.29 187.94 57,504 -1.56(-0.82%)
Feb 27, 2024 189.75 190.68 188.86 189.50 71,360 +0.34(+0.18%)
Feb 26, 2024 188.71 190.12 188.32 189.16 88,250 +1.18(+0.63%)
Feb 23, 2024 189.74 190.14 187.39 187.98 111,942 -0.68(-0.36%)
Feb 22, 2024 187.95 189.22 187.10 188.66 117,219 +6.65(+3.65%)
Feb 21, 2024 181.00 182.01 179.86 182.01 167,776 -3.36(-1.81%)
Feb 20, 2024 185.85 186.48 182.94 185.37 79,644 -1.85(-0.99%)
Feb 16, 2024 189.80 189.80 186.75 187.22 107,982 -2.15(-1.14%)
Feb 15, 2024 190.02 190.35 188.26 189.37 83,772 -0.12(-0.06%)
Feb 14, 2024 188.15 189.49 187.44 189.49 187,244 +3.61(+1.94%)
Feb 13, 2024 184.45 187.74 183.37 185.88 118,956 -4.03(-2.12%)
Feb 12, 2024 190.93 192.18 189.59 189.91 85,092 -1.02(-0.53%)
Feb 09, 2024 189.23 191.61 188.56 190.93 159,243 +3.13(+1.67%)
Feb 08, 2024 185.93 188.49 185.92 187.80 110,757 +2.06(+1.11%)
Feb 07, 2024 184.38 186.19 183.43 185.74 130,843 +3.32(+1.82%)
Feb 06, 2024 184.37 184.37 180.61 182.42 100,780 -0.97(-0.53%)
Feb 05, 2024 183.43 183.98 181.41 183.39 178,740 +0.03(+0.02%)
Feb 02, 2024 181.07 183.75 180.62 183.36 128,423 +2.42(+1.34%)
Feb 01, 2024 180.19 181.41 179.10 180.94 129,222 +1.57(+0.88%)
Jan 31, 2024 179.97 182.16 178.66 179.37 205,984 -3.22(-1.76%)
Jan 30, 2024 184.02 184.15 182.12 182.59 107,321 -1.89(-1.02%)
Jan 29, 2024 182.10 184.48 182.10 184.48 67,452 +2.39(+1.31%)
Jan 26, 2024 182.64 183.62 181.89 182.09 178,064 -2.69(-1.46%)
Jan 25, 2024 187.40 187.40 183.94 184.78 164,127 -0.20(-0.11%)
Jan 24, 2024 185.79 187.16 184.66 184.98 97,628 +1.26(+0.69%)
Jan 23, 2024 183.71 183.78 181.89 183.72 69,420 +0.71(+0.39%)
Jan 22, 2024 183.40 184.39 182.30 183.01 106,184 +1.35(+0.74%)
Jan 19, 2024 178.02 181.66 178.02 181.66 111,999 +4.84(+2.74%)
Jan 18, 2024 176.35 176.99 174.88 176.82 85,430 +3.30(+1.90%)
Jan 17, 2024 173.45 173.79 170.83 173.52 114,098 -1.56(-0.89%)
Jan 16, 2024 174.12 175.78 173.70 175.08 66,860 +0.56(+0.32%)
Jan 12, 2024 175.26 175.81 173.89 174.52 217,328 -0.15(-0.09%)
Jan 11, 2024 174.46 175.33 172.07 174.67 79,597 +0.92(+0.53%)
Jan 10, 2024 173.06 174.17 171.70 173.75 160,191 +1.03(+0.60%)
Jan 09, 2024 169.90 173.44 169.90 172.72 76,414 +0.97(+0.56%)
Jan 08, 2024 168.08 171.79 168.08 171.75 118,286 +4.72(+2.83%)
Jan 05, 2024 166.65 168.42 166.42 167.03 155,155 +0.53(+0.32%)
Jan 04, 2024 166.21 167.80 166.15 166.50 83,808 -1.14(-0.68%)
Jan 03, 2024 167.87 168.80 167.17 167.64 153,149 -2.40(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.